HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 5,050.00
-320.00 (-5.96%)
At close: Jun 1, 2026
HancomWITH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,680.00 | 5,820.00 | 5,320.00 | 5,370.00 | 5,370.00 | -3.24% | 596,912 |
| May 28, 2026 | 5,880.00 | 5,900.00 | 5,360.00 | 5,550.00 | 5,550.00 | -5.45% | 861,504 |
| May 27, 2026 | 6,680.00 | 6,680.00 | 5,840.00 | 5,870.00 | 5,870.00 | -12.65% | 1,404,368 |
| May 26, 2026 | 6,380.00 | 7,060.00 | 6,350.00 | 6,720.00 | 6,720.00 | 8.39% | 2,768,193 |
| May 22, 2026 | 6,440.00 | 7,040.00 | 6,190.00 | 6,200.00 | 6,200.00 | 5.62% | 4,655,820 |
| May 21, 2026 | 5,880.00 | 6,130.00 | 5,850.00 | 5,870.00 | 5,870.00 | 2.62% | 627,221 |
| May 20, 2026 | 5,800.00 | 5,970.00 | 5,610.00 | 5,720.00 | 5,720.00 | -3.87% | 528,916 |
| May 19, 2026 | 5,910.00 | 6,770.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.17% | 4,120,153 |
| May 18, 2026 | 5,890.00 | 6,180.00 | 5,760.00 | 5,960.00 | 5,960.00 | -3.09% | 846,205 |
| May 15, 2026 | 6,650.00 | 6,780.00 | 6,050.00 | 6,150.00 | 6,150.00 | -5.67% | 958,440 |
| May 14, 2026 | 6,780.00 | 6,990.00 | 6,480.00 | 6,520.00 | 6,520.00 | -3.83% | 673,734 |
| May 13, 2026 | 6,950.00 | 7,290.00 | 6,720.00 | 6,780.00 | 6,780.00 | -3.42% | 1,027,582 |
| May 12, 2026 | 7,600.00 | 8,150.00 | 6,850.00 | 7,020.00 | 7,020.00 | -3.44% | 2,180,684 |
| May 11, 2026 | 7,680.00 | 7,770.00 | 7,250.00 | 7,270.00 | 7,270.00 | -5.09% | 1,174,192 |
| May 8, 2026 | 7,850.00 | 8,060.00 | 7,500.00 | 7,660.00 | 7,660.00 | -6.24% | 1,907,219 |
| May 7, 2026 | 7,640.00 | 8,980.00 | 7,560.00 | 8,170.00 | 8,170.00 | 4.08% | 16,236,020 |
| May 6, 2026 | 7,110.00 | 8,590.00 | 6,780.00 | 7,850.00 | 7,850.00 | 12.46% | 13,959,340 |
| May 4, 2026 | 7,080.00 | 7,240.00 | 6,950.00 | 6,980.00 | 6,980.00 | 1.75% | 1,277,052 |
| Apr 30, 2026 | 7,410.00 | 7,440.00 | 6,860.00 | 6,860.00 | 6,860.00 | -7.42% | 1,573,135 |
| Apr 29, 2026 | 7,650.00 | 7,660.00 | 7,280.00 | 7,410.00 | 7,410.00 | -3.52% | 1,526,825 |
| Apr 28, 2026 | 7,830.00 | 8,660.00 | 7,450.00 | 7,680.00 | 7,680.00 | -1.03% | 7,390,765 |
| Apr 27, 2026 | 6,900.00 | 8,300.00 | 6,750.00 | 7,760.00 | 7,760.00 | 13.95% | 19,897,290 |
| Apr 24, 2026 | 7,120.00 | 7,400.00 | 6,800.00 | 6,810.00 | 6,810.00 | -3.68% | 3,837,033 |
| Apr 23, 2026 | 6,560.00 | 7,070.00 | 6,560.00 | 7,070.00 | 7,070.00 | 8.60% | 1,677,135 |
| Apr 22, 2026 | 6,400.00 | 6,600.00 | 6,280.00 | 6,510.00 | 6,510.00 | 0.15% | 912,834 |
| Apr 21, 2026 | 6,870.00 | 6,870.00 | 6,320.00 | 6,500.00 | 6,500.00 | -8.32% | 1,747,002 |
| Apr 20, 2026 | 6,300.00 | 7,980.00 | 6,140.00 | 7,090.00 | 7,090.00 | 15.47% | 32,783,810 |
| Apr 17, 2026 | 6,690.00 | 6,700.00 | 6,040.00 | 6,140.00 | 6,140.00 | -8.08% | 3,276,642 |
| Apr 16, 2026 | 7,280.00 | 7,800.00 | 6,560.00 | 6,680.00 | 6,680.00 | 4.21% | 13,669,230 |
| Apr 15, 2026 | 5,690.00 | 6,780.00 | 5,530.00 | 6,410.00 | 6,410.00 | 19.81% | 19,946,080 |
| Apr 14, 2026 | 5,110.00 | 5,390.00 | 5,030.00 | 5,350.00 | 5,350.00 | 7.21% | 1,251,755 |
| Apr 13, 2026 | 4,960.00 | 5,140.00 | 4,860.00 | 4,990.00 | 4,990.00 | -0.20% | 482,549 |
| Apr 10, 2026 | 4,750.00 | 5,030.00 | 4,705.00 | 5,000.00 | 5,000.00 | 6.38% | 473,548 |
| Apr 9, 2026 | 4,855.00 | 4,860.00 | 4,665.00 | 4,700.00 | 4,700.00 | -3.49% | 284,569 |
| Apr 8, 2026 | 4,700.00 | 4,890.00 | 4,680.00 | 4,870.00 | 4,870.00 | 7.03% | 406,144 |
| Apr 7, 2026 | 4,725.00 | 4,820.00 | 4,470.00 | 4,550.00 | 4,550.00 | -3.19% | 520,582 |
| Apr 6, 2026 | 4,740.00 | 4,945.00 | 4,665.00 | 4,700.00 | 4,700.00 | -1.88% | 666,606 |
| Apr 3, 2026 | 4,895.00 | 5,020.00 | 4,775.00 | 4,790.00 | 4,790.00 | -1.24% | 611,419 |
| Apr 2, 2026 | 5,420.00 | 5,450.00 | 4,720.00 | 4,850.00 | 4,850.00 | -7.27% | 1,606,216 |
| Apr 1, 2026 | 5,080.00 | 5,390.00 | 5,050.00 | 5,230.00 | 5,230.00 | 4.70% | 3,063,619 |
| Mar 31, 2026 | 4,680.00 | 6,010.00 | 4,535.00 | 4,995.00 | 4,995.00 | 4.83% | 17,330,930 |
| Mar 30, 2026 | 5,130.00 | 5,130.00 | 4,750.00 | 4,765.00 | 4,765.00 | -8.89% | 730,925 |
| Mar 27, 2026 | 4,610.00 | 5,450.00 | 4,500.00 | 5,230.00 | 5,230.00 | 10.69% | 4,759,994 |
| Mar 26, 2026 | 4,870.00 | 5,040.00 | 4,675.00 | 4,725.00 | 4,725.00 | -2.68% | 617,338 |
| Mar 25, 2026 | 4,490.00 | 4,875.00 | 4,460.00 | 4,855.00 | 4,855.00 | 8.98% | 913,766 |
| Mar 24, 2026 | 4,365.00 | 4,540.00 | 4,295.00 | 4,455.00 | 4,455.00 | 4.58% | 247,307 |
| Mar 23, 2026 | 4,380.00 | 4,450.00 | 4,155.00 | 4,260.00 | 4,260.00 | -5.86% | 277,204 |
| Mar 20, 2026 | 4,455.00 | 4,600.00 | 4,380.00 | 4,525.00 | 4,525.00 | 2.03% | 201,650 |
| Mar 19, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,435.00 | 4,435.00 | -2.95% | 220,727 |
| Mar 18, 2026 | 4,600.00 | 4,635.00 | 4,520.00 | 4,570.00 | 4,570.00 | 1.44% | 269,317 |